元大高股息 (0056)-統一-三多券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3347人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－統一-三多券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-三多券商分點個股進出
統一-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	15.8	37.45	6	37.53	37.27	9.8	34,860	0.03%
2024/04/18	8.4	38.22	0	0.00	38.18	8.4	33,506	0.02%
2024/04/17	10.9	38.81	1	38.85	38.94	9.9	32,984	0.03%
2024/04/16	80	38.69	22	38.38	38.49	58	32,116	0.18%
2024/04/15	17.2	39.64	0	0.00	39.62	17.2	30,685	0.06%
2024/04/12	6	40.03	2.1	40.06	39.98	3.9	30,281	0.01%
2024/04/11	3.1	39.89	0	0.00	40.09	3.1	30,433	0.01%
2024/04/10	0.5	40.20	6	40.32	40.20	-5.5	30,557	-0.02%
2024/04/09	0	39.95	0.2	39.98	39.99	-0.1	31,635	0.00%
2024/04/08	2.5	39.82	0	0.00	39.92	2.5	31,929	0.01%
2024/04/03	7	39.86	0	0.00	39.75	7	31,830	0.02%
2024/04/02	0.1	39.73	0	0.00	39.88	0.1	31,934	0.00%
2024/04/01	0.1	39.81	0	39.67	39.59	0.1	32,441	0.00%
2024/03/29	0	0.00	4	39.85	39.86	-4	32,753	-0.01%
2024/03/28	1	39.62	0	0.00	39.74	1	32,919	0.00%
2024/03/26	2.4	39.09	0	0.00	39.24	2.4	33,076	0.01%
2024/03/25	0.7	39.88	2	39.64	39.62	-1.3	33,059	0.00%
2024/03/22	2.1	39.74	2	39.71	39.80	0.1	33,201	0.00%
2024/03/21	1	39.76	0	0.00	39.93	1	33,133	0.00%
2024/03/20	0.3	39.86	0.3	39.63	39.63	0	33,302	0.00%
2024/03/19	4.6	39.63	2	39.58	39.70	2.6	33,682	0.01%
2024/03/15	0.1	38.96	6	38.80	39.02	-5.9	34,152	-0.02%
2024/03/14	3.1	38.70	3	39.15	38.72	0.1	33,922	0.00%
2024/03/13	3	39.03	0	0.00	39.08	3	33,830	0.01%
2024/03/12	0	0.00	11	38.75	38.99	-11	33,698	-0.03%
2024/03/11	2.2	38.47	5	38.52	38.43	-2.8	33,783	-0.01%
2024/03/08	5	38.48	34.5	38.49	38.45	-29.5	33,669	-0.09%
2024/03/07	1	38.60	91	38.60	38.68	-90	33,152	-0.27%
2024/03/06	1	38.58	2	38.33	38.53	-1	32,892	0.00%
2024/03/05	4.5	37.98	0	0.00	38.16	4.5	32,576	0.01%
2024/03/04	2.4	38.02	11	38.02	38.00	-8.6	32,498	-0.03%
2024/03/01	0	0.00	5	37.77	37.74	-5	32,039	-0.02%
2024/02/29	1.3	37.50	34	37.53	37.70	-32.7	32,168	-0.10%
2024/02/27	0.1	37.57	0	0.00	37.51	0.1	32,028	0.00%
2024/02/26	0.3	37.64	17	37.57	37.68	-16.7	31,870	-0.05%
2024/02/23	7	37.77	14	37.71	37.59	-7	31,783	-0.02%
2024/02/22	1	37.60	14	37.60	37.65	-13	32,100	-0.04%
2024/02/21	3.2	37.33	1	37.37	37.29	2.2	31,762	0.01%
2024/02/20	1.1	37.39	7	37.35	37.39	-5.9	31,741	-0.02%
2024/02/19	1	37.10	15	37.09	37.14	-14	31,436	-0.04%
2024/02/16	0	0.00	1	37.06	37.07	-1	31,677	0.00%
2024/02/15	0.1	36.79	23	36.86	36.86	-22.9	31,353	-0.07%
2024/02/05	3.1	36.40	0	0.00	36.45	3.1	30,608	0.01%
2024/02/02	0.1	36.42	60	36.53	36.45	-59.9	30,525	-0.20%
2024/01/31	5.1	36.19	1	36.22	36.20	4.1	30,544	0.01%
2024/01/30	0.6	36.32	1	36.39	36.36	-0.5	30,496	0.00%
2024/01/29	0.3	36.10	1	36.27	36.28	-0.7	30,526	0.00%
2024/01/26	13.1	36.14	14	36.03	36.07	-0.9	30,394	0.00%
2024/01/25	1	36.31	0	0.00	36.29	1	30,391	0.00%
2024/01/24	0	0.00	5	36.30	36.23	-5	30,277	-0.02%
2024/01/23	22.1	36.19	1.1	36.20	36.20	21	30,812	0.07%
2024/01/22	7.1	36.06	3	36.07	36.14	4.1	30,686	0.01%
2024/01/19	2.2	35.42	5	35.45	35.65	-2.8	30,473	-0.01%
2024/01/18	9.2	35.07	0	0.00	35.12	9.2	31,058	0.03%
2024/01/17	28.5	35.34	7	35.35	35.19	21.5	30,727	0.07%
2024/01/16	63.2	36.25	1	36.12	36.37	62.2	29,046	0.21%
2024/01/15	64.2	36.43	0	0.00	36.42	64.2	27,642	0.23%
2024/01/12	15.9	36.36	0	0.00	36.33	15.9	27,656	0.06%
2024/01/11	10.3	36.30	1	36.36	36.39	9.3	28,953	0.03%
2024/01/10	12.6	36.25	0.7	36.31	36.24	11.9	31,275	0.04%
2024/01/09	105.4	36.51	0	0.00	36.49	105.4	32,297	0.33%	大買/鉅額交易
2024/01/08	5.4	36.60	1	36.60	36.57	4.4	32,979	0.01%
2024/01/05	13.6	36.56	0	36.78	36.55	13.6	33,330	0.04%
2024/01/04	23.7	36.58	0	0.00	36.59	23.7	33,253	0.07%
2024/01/03	16.6	36.75	29	36.61	36.68	-12.4	33,531	-0.04%
2024/01/02	5.2	37.22	0	0.00	37.17	5.2	32,601	0.02%
2023/12/29	25.1	37.35	0	37.40	37.40	25.1	32,410	0.08%
2023/12/28	10.4	37.38	5.6	37.38	37.33	4.7	32,806	0.01%
2023/12/27	3	37.24	5	37.40	37.42	-2	33,456	-0.01%
2023/12/26	0	0.00	8	36.89	37.00	-8	33,230	-0.02%
2023/12/25	0	36.62	6	36.62	36.65	-6	32,781	-0.02%
2023/12/22	0.1	36.37	0.3	36.39	36.37	-0.2	32,487	0.00%
2023/12/21	9	36.27	23	36.34	36.33	-14	32,461	-0.04%
2023/12/20	8.2	36.33	1	36.53	36.57	7.2	32,376	0.02%
2023/12/19	25.3	36.00	12	35.99	36.10	13.3	32,120	0.04%
2023/12/18	1.3	36.15	0	0.00	36.38	1.3	32,281	0.00%
2023/12/15	13.4	36.44	0	0.00	36.36	13.4	32,159	0.04%
2023/12/14	2	36.50	25	36.43	36.55	-23	31,933	-0.07%
2023/12/13	1	36.01	31	35.97	36.06	-30	31,472	-0.10%
2023/12/12	0	0.00	17	35.61	35.58	-17	30,915	-0.05%
2023/12/11	0.1	35.75	0	0.00	35.47	0.1	30,849	0.00%
2023/12/08	1	35.42	0	0.00	35.42	1	30,809	0.00%
2023/12/07	1.6	35.24	5	35.37	35.25	-3.4	30,780	-0.01%
2023/12/06	1	35.32	0	0.00	35.31	1	31,299	0.00%
2023/12/05	1.9	35.06	0	35.20	35.05	1.9	31,001	0.01%
2023/12/04	2.1	35.23	0	0.00	35.19	2.1	30,868	0.01%
2023/12/01	0	0.00	21	35.14	35.13	-21	30,932	-0.07%
2023/11/30	2	34.99	10	35.10	35.08	-8	30,907	-0.03%
2023/11/28	0.4	34.86	0.1	34.88	34.90	0.3	30,789	0.00%
2023/11/27	2.1	34.87	0.1	34.99	34.75	2	30,758	0.01%
2023/11/24	2	34.99	0	0.00	34.94	2	30,597	0.01%
2023/11/23	11	35.00	10	34.97	34.97	1	30,643	0.00%
2023/11/22	2.4	35.01	0	35.05	35.05	2.4	30,857	0.01%
2023/11/21	2	35.20	40	35.18	35.30	-38	31,044	-0.12%
2023/11/20	20.3	34.84	0	0.00	34.90	20.3	31,152	0.07%
2023/11/17	0.1	34.84	0.7	34.85	34.82	-0.6	31,201	0.00%
2023/11/16	2.1	34.77	0	0.00	34.77	2.1	31,282	0.01%
2023/11/15	5	34.92	0.4	34.97	34.83	4.6	31,235	0.01%
2023/11/14	2	34.68	0	0.00	34.68	2	31,232	0.01%
2023/11/13	2.1	34.54	0	0.00	34.54	2.1	31,300	0.01%
2023/11/10	0.3	34.41	0	0.00	34.43	0.3	31,543	0.00%
2023/11/09	0.7	34.52	0	0.00	34.55	0.7	31,693	0.00%
2023/11/08	0.1	34.40	2	34.51	34.54	-1.9	32,047	-0.01%
2023/11/07	11.5	34.19	0.1	34.18	34.23	11.4	32,009	0.04%
2023/11/06	4	34.24	1.2	34.25	34.24	2.8	32,783	0.01%
2023/11/03	0	0.00	20	33.70	33.69	-20	32,772	-0.06%
2023/11/02	0	0.00	9	33.40	33.52	-9	33,164	-0.03%
2023/11/01	2	32.69	0	0.00	32.89	2	33,528	0.01%
2023/10/31	11.1	32.88	12	32.86	32.69	-0.9	34,305	0.00%
2023/10/30	3.3	33.26	0	0.00	33.23	3.3	35,099	0.01%
2023/10/26	6.4	32.99	0	0.00	33.10	6.4	37,274	0.02%
2023/10/25	1	33.60	1	33.62	33.62	0	37,595	0.00%
2023/10/24	2.3	33.30	25	33.19	33.47	-22.7	38,032	-0.06%
2023/10/23	7.3	33.11	0	0.00	33.08	7.3	38,620	0.02%
2023/10/20	13.4	33.23	0	0.00	33.40	13.4	39,802	0.03%
2023/10/19	45.4	33.55	0	0.00	33.65	45.4	41,284	0.11%
2023/10/18	28	34.90	0	0.00	34.90	28	40,573	0.07%
2023/10/17	47.8	35.46	3	35.29	35.27	44.8	38,508	0.12%
2023/10/16	6	35.49	0	0.00	35.52	6	38,342	0.02%
2023/10/13	47.4	35.74	0	0.00	35.72	47.4	38,793	0.12%
2023/10/12	1.3	35.90	6.1	35.95	35.98	-4.8	39,925	-0.01%
2023/10/11	4.2	35.84	5	35.78	35.78	-0.8	41,376	0.00%
2023/10/06	5.7	35.86	5	35.85	35.79	0.7	42,535	0.00%
2023/10/05	1.4	35.60	0	0.00	35.69	1.4	43,168	0.00%
2023/10/04	0	35.25	0	0.00	35.39	0	43,474	0.00%
2023/10/03	3.3	35.68	1	35.79	35.60	2.3	43,353	0.01%
2023/10/02	1.1	35.65	1	35.75	35.74	0.1	43,325	0.00%
2023/09/28	0.6	35.14	0	0.00	35.06	0.6	43,861	0.00%
2023/09/27	0	0.00	2.6	34.81	34.87	-2.6	44,651	-0.01%
2023/09/26	4.1	34.83	0	0.00	34.76	4.1	45,761	0.01%
2023/09/22	0.3	34.54	1	34.89	34.89	-0.7	46,174	0.00%
2023/09/21	4	34.65	0	34.72	34.70	4	46,266	0.01%
2023/09/20	2.4	35.07	0	0.00	35.05	2.4	45,945	0.01%
2023/09/19	2	35.25	0	0.00	35.14	2	46,493	0.00%
2023/09/18	1.1	35.31	0	0.00	35.31	1.1	46,664	0.00%
2023/09/12	1.6	34.81	0	0.00	34.80	1.6	47,518	0.00%
2023/09/11	9	34.84	0	35.43	34.79	9	48,056	0.02%
2023/09/08	0	35.40	0	35.36	35.42	0	47,956	0.00%
2023/09/07	2	35.48	0	0.00	35.45	2	48,886	0.00%
2023/09/06	5	35.58	4	35.58	35.60	1	49,568	0.00%
2023/09/05	1	35.35	0	0.00	35.43	1	49,852	0.00%
2023/09/04	0.5	35.12	0	0.00	35.27	0.5	50,141	0.00%
2023/09/01	0	35.31	30	35.17	35.12	-30	50,299	-0.06%
2023/08/31	3	35.16	0	0.00	35.31	3	50,522	0.01%
2023/08/30	0	0.00	1	35.41	35.35	-1	50,824	0.00%
2023/08/29	1.6	35.10	2	35.08	35.16	-0.4	51,337	0.00%
2023/08/28	3.7	35.00	1	35.13	35.06	2.7	51,398	0.01%
2023/08/25	2.1	35.15	0	0.00	35.14	2.1	51,319	0.00%
2023/08/24	10	35.93	2	35.91	35.76	8	51,396	0.02%
2023/08/23	0.2	35.30	9	35.33	35.43	-8.8	51,458	-0.02%
2023/08/22	2	35.08	0	0.00	35.11	2	52,007	0.00%
2023/08/21	0.2	34.84	0	0.00	34.85	0.2	52,135	0.00%
2023/08/18	9.5	35.20	4.8	34.99	34.84	4.7	52,121	0.01%
2023/08/17	3.2	35.00	30	34.79	35.33	-26.8	51,806	-0.05%
2023/08/16	0.1	34.99	2	35.04	35.14	-1.9	51,736	0.00%
2023/08/15	2	34.90	1	34.86	34.85	1	51,873	0.00%
2023/08/14	12	34.26	10	34.46	34.28	2	52,221	0.00%
2023/08/11	13	34.59	0.9	34.60	34.56	12.2	52,016	0.02%
2023/08/10	7.6	34.61	40	34.40	34.43	-32.4	52,010	-0.06%
2023/08/09	16.1	35.41	5	35.53	35.35	11.1	51,239	0.02%
2023/08/08	11.8	35.53	0	0.00	35.59	11.8	50,991	0.02%
2023/08/07	14.1	35.60	14	35.37	35.70	0.1	50,577	0.00%
2023/08/04	3.1	34.57	11	34.40	34.74	-7.9	50,055	-0.02%
2023/08/02	27	34.86	95	34.53	34.51	-68	49,160	-0.14%
2023/08/01	23.3	35.60	0	0.00	35.73	23.3	47,781	0.05%
2023/07/31	6	35.97	83.1	35.71	35.74	-77.1	46,827	-0.16%
2023/07/28	4.7	36.41	10	36.38	36.58	-5.4	45,368	-0.01%
2023/07/27	5.1	36.11	0	36.42	36.10	5.1	44,245	0.01%
2023/07/26	10.1	35.95	0	36.02	36.02	10.1	43,693	0.02%
2023/07/25	28	36.25	4	36.31	36.05	24	42,844	0.06%
2023/07/24	6	35.67	3	35.73	35.99	3	41,141	0.01%
2023/07/21	10.9	35.02	16	34.79	35.26	-5.1	39,128	-0.01%
2023/07/20	1	34.74	22	34.65	34.71	-21	38,945	-0.05%
2023/07/19	23.2	34.82	27.1	34.64	34.36	-3.9	38,430	-0.01%
2023/07/18	14.3	35.50	5	35.28	35.11	9.3	37,308	0.02%
2023/07/17	17.2	35.92	11.2	35.85	35.94	6	35,892	0.02%
2023/07/14	20.9	35.48	17	35.36	35.54	3.9	33,984	0.01%
2023/07/13	19	35.06	3.1	35.18	34.82	15.9	32,411	0.05%
2023/07/12	6.1	34.29	3	34.06	34.30	3.1	30,636	0.01%
2023/07/11	25.4	33.55	1	33.81	33.80	24.4	29,710	0.08%
2023/07/10	5.1	33.08	5	33.11	33.18	0.1	29,355	0.00%
2023/07/07	8.9	33.01	18	33.21	33.08	-9.1	28,963	-0.03%
2023/07/06	22.2	33.40	5	33.36	33.34	17.2	28,125	0.06%
2023/07/05	9.8	33.76	2	33.72	33.71	7.8	27,144	0.03%
2023/07/04	12.5	33.82	1	33.62	33.91	11.5	26,313	0.04%
2023/07/03	2.2	33.24	0	0.00	33.24	2.2	25,368	0.01%
2023/06/30	2	32.49	0	0.00	32.67	2	25,119	0.01%
2023/06/29	0.4	32.43	0	0.00	32.53	0.4	25,191	0.00%
2023/06/28	1.5	32.30	0.8	32.31	32.30	0.7	25,050	0.00%
2023/06/27	20.2	32.38	0	0.00	32.18	20.2	25,112	0.08%
2023/06/26	1.7	32.66	6	32.75	32.77	-4.3	24,721	-0.02%
2023/06/21	19	32.70	17	32.66	32.83	2	24,714	0.01%
2023/06/20	35.3	32.51	42	32.48	32.48	-6.8	24,470	-0.03%
2023/06/19	11.3	32.70	3	32.68	32.73	8.3	24,190	0.03%
2023/06/16	14	32.83	22	32.72	32.78	-8	23,898	-0.03%
2023/06/15	1.1	32.65	0	32.64	32.69	1.1	23,537	0.00%
2023/06/14	4	32.27	1.8	32.36	32.32	2.3	23,053	0.01%
2023/06/13	15.6	32.05	0.1	32.07	32.20	15.4	22,990	0.07%
2023/06/12	52.7	31.88	5.3	31.89	31.78	47.4	22,212	0.21%
2023/06/09	6	31.45	3	31.52	31.78	3	21,791	0.01%
2023/06/08	13.4	31.39	0	0.00	31.24	13.4	21,944	0.06%
2023/06/07	3	31.43	1	31.41	31.46	2	22,078	0.01%
2023/06/06	9.8	31.09	0	0.00	31.15	9.8	22,001	0.04%
2023/06/05	2.1	31.00	0	31.09	31.10	2.1	21,934	0.01%
2023/06/02	2.2	30.99	3	31.00	30.93	-0.8	21,734	0.00%
2023/06/01	1.3	30.43	0.2	30.40	30.47	1.1	21,375	0.01%
2023/05/31	1.2	30.50	0	0.00	30.49	1.2	21,387	0.01%
2023/05/30	1.3	30.51	10.1	30.56	30.52	-8.8	21,242	-0.04%
2023/05/29	4.4	30.64	2	30.63	30.65	2.4	20,974	0.01%
2023/05/26	1	30.00	5	30.13	30.13	-4	20,701	-0.02%
2023/05/25	8	29.63	1	29.73	29.78	7	20,433	0.03%
2023/05/24	0	0.00	0	29.33	29.43	0	20,364	0.00%
2023/05/23	1	29.36	0	29.33	29.37	1	20,586	0.00%
2023/05/22	4.3	29.41	35	29.34	29.35	-30.7	20,555	-0.15%
2023/05/19	0.1	29.26	0	0.00	29.31	0.1	20,426	0.00%
2023/05/18	0	0.00	8	29.03	29.05	-8	20,315	-0.04%
2023/05/17	0.1	28.68	1	28.73	28.76	-0.9	19,833	0.00%
2023/05/16	0	28.50	0	0.00	28.65	0	19,596	0.00%
2023/05/15	0.1	28.41	0	0.00	28.42	0.1	19,581	0.00%
2023/05/12	0	0.00	10	28.46	28.45	-10	19,709	-0.05%
2023/05/11	1.2	28.51	6	28.45	28.40	-4.8	19,730	-0.02%
2023/05/10	0	28.61	2.1	28.56	28.54	-2.1	19,819	-0.01%
2023/05/09	15.1	28.67	0	0.00	28.64	15.1	19,838	0.08%
2023/05/08	2.1	28.65	0	0.00	28.67	2.1	20,137	0.01%
2023/05/05	0.1	28.50	0	28.51	28.47	0.1	20,193	0.00%
2023/05/04	0	28.42	0	0.00	28.45	0	20,512	0.00%
2023/05/03	0.6	28.34	0	28.42	28.42	0.6	20,639	0.00%
2023/05/02	0.3	28.31	0	28.37	28.44	0.3	20,848	0.00%
2023/04/28	0.5	28.22	2	28.24	28.23	-1.5	21,218	-0.01%
2023/04/27	5.1	28.02	0	28.07	28.02	5.1	21,247	0.02%
2023/04/26	3.1	27.75	0	27.80	27.84	3.1	21,374	0.01%
2023/04/25	5.1	27.79	0	0.00	27.80	5.1	21,169	0.02%
2023/04/24	0	28.15	0	0.00	28.27	0	20,386	0.00%
2023/04/21	0	28.44	0	28.49	28.19	0	20,417	0.00%
2023/04/20	1.3	28.46	1.2	28.44	28.43	0.1	20,440	0.00%
2023/04/19	7	28.62	0	0.00	28.55	7	20,772	0.03%
2023/04/18	6.8	28.73	0	0.00	28.67	6.8	20,861	0.03%
2023/04/17	1.2	28.80	0.1	28.80	28.80	1.1	20,763	0.01%
2023/04/14	3.2	28.69	0	28.73	28.74	3.1	20,701	0.02%
2023/04/13	1.3	28.76	12	28.72	28.71	-10.7	20,739	-0.05%
2023/04/12	2.1	28.75	0	28.88	28.85	2.1	20,533	0.01%
2023/04/11	0.1	28.67	8	28.60	28.70	-7.9	20,618	-0.04%
2023/04/10	10.2	28.47	20.1	28.48	28.50	-9.9	20,786	-0.05%
2023/04/07	0	28.52	0	28.51	28.43	0	20,709	0.00%
2023/04/06	1.6	28.43	10	28.45	28.47	-8.4	20,739	-0.04%
2023/03/31	2	28.46	2.3	28.49	28.43	-0.3	20,527	0.00%
2023/03/30	0.1	28.28	0	28.27	28.29	0.1	20,270	0.00%
2023/03/29	0	28.14	0.2	28.17	28.15	-0.1	20,139	0.00%
2023/03/28	5.5	28.10	0	28.27	28.06	5.5	20,445	0.03%
2023/03/27	0.2	28.28	7	28.31	28.31	-6.8	20,288	-0.03%
2023/03/24	2.2	28.24	0	28.17	28.26	2.1	20,355	0.01%
2023/03/23	1	28.05	0	28.15	28.12	1	20,172	0.00%
2023/03/22	0.2	27.98	2	28.00	28.05	-1.8	20,077	-0.01%
2023/03/21	0	27.81	0.3	27.90	27.84	-0.2	19,992	0.00%
2023/03/20	0.6	27.79	1	27.75	27.76	-0.4	20,057	0.00%
2023/03/17	1.2	27.62	8	27.59	27.76	-6.8	19,971	-0.03%
2023/03/16	11.3	27.46	0	27.51	27.50	11.2	20,002	0.06%
2023/03/15	8.1	27.86	17.1	27.90	27.66	-8.9	19,828	-0.04%
2023/03/14	13.1	27.73	0	27.72	27.66	13.1	20,028	0.07%
2023/03/13	2.4	27.72	2.8	27.61	27.93	-0.3	19,940	0.00%
2023/03/10	17.5	27.95	5	27.94	27.86	12.4	19,434	0.06%
2023/03/09	7.3	28.33	6	28.36	28.24	1.3	19,250	0.01%
2023/03/08	1.3	28.21	0	28.32	28.37	1.3	19,260	0.01%
2023/03/07	0.6	28.33	10	28.35	28.38	-9.4	19,170	-0.05%
2023/03/06	1.3	28.27	3	28.25	28.25	-1.7	19,336	-0.01%
2023/03/03	0.1	27.99	2.4	27.99	27.95	-2.4	19,265	-0.01%
2023/03/02	3.2	27.67	1	27.68	27.78	2.1	19,261	0.01%
2023/03/01	5.7	27.58	5	27.66	27.72	0.7	19,262	0.00%
2023/02/24	7.4	27.75	10	27.78	27.67	-2.7	19,252	-0.01%
2023/02/23	0.3	27.59	13	27.67	27.74	-12.7	18,853	-0.07%
2023/02/22	3.2	27.30	1	27.35	27.40	2.2	18,630	0.01%
2023/02/21	1.1	27.44	2.1	27.54	27.53	-1	18,676	-0.01%
2023/02/20	0.6	27.33	0.3	27.38	27.41	0.3	18,848	0.00%
2023/02/17	1.2	27.20	1.3	27.21	27.24	-0.1	19,228	0.00%
2023/02/16	1.1	27.07	0.4	27.34	27.33	0.6	19,710	0.00%
2023/02/15	4.4	27.09	1.4	27.16	27.05	3	19,842	0.01%
2023/02/14	0.1	27.05	0	27.08	27.13	0.1	19,890	0.00%
2023/02/13	6.3	26.90	0.9	26.93	26.97	5.4	20,252	0.03%
2023/02/10	3.4	27.02	0.6	27.06	27.02	2.8	20,463	0.01%
2023/02/09	1.3	27.16	1	27.16	27.15	0.3	20,644	0.00%
2023/02/08	1.1	27.07	30.1	27.05	27.15	-29	20,772	-0.14%
2023/02/06	1.5	26.90	0	0.00	26.92	1.5	20,807	0.01%
2023/02/03	6	27.00	34	27.00	27.00	-28	20,631	-0.14%
2023/02/02	1.2	26.89	0	0.00	26.99	1.2	20,588	0.01%
2023/02/01	10	26.63	9	26.67	26.67	1	20,715	0.00%
2023/01/31	2	26.60	0	0.00	26.54	2	20,789	0.01%
2023/01/30	0	0.00	16	26.48	26.53	-16	20,925	-0.08%
2023/01/17	0.1	26.05	0	0.00	26.06	0.1	21,187	0.00%
2023/01/16	2.1	26.03	5.3	26.05	26.02	-3.2	21,491	-0.01%
2023/01/13	6.1	25.99	36	26.00	25.98	-29.9	21,901	-0.14%
2023/01/12	2	26.03	20	26.02	25.99	-18	23,355	-0.08%
2023/01/11	4.4	26.07	0	0.00	26.07	4.4	26,140	0.02%
2023/01/10	19	26.02	0	0.00	26.06	19	28,394	0.07%
2023/01/09	0	25.87	0	0.00	25.94	0	30,395	0.00%
2023/01/05	0	0.00	0	25.60	25.46	0	31,646	0.00%
2023/01/04	0	0.00	2	25.48	25.45	-2	32,661	-0.01%
2023/01/03	0.2	25.33	0	0.00	25.49	0.2	34,171	0.00%
2022/12/29	1	25.35	100	25.09	25.29	-99	36,105	-0.27%
2022/12/28	3	25.41	30	25.38	25.38	-27	37,580	-0.07%
2022/12/27	0.1	25.62	0	25.68	25.63	0	39,029	0.00%
2022/12/26	1	25.53	0	0.00	25.58	1	39,495	0.00%
2022/12/23	0	25.51	0	0.00	25.60	0	40,046	0.00%
2022/12/22	0.1	25.46	0	25.62	25.67	0.1	40,666	0.00%
2022/12/21	0	25.37	0	0.00	25.34	0	41,902	0.00%
2022/12/20	2.5	25.41	20	25.52	25.30	-17.5	42,413	-0.04%
2022/12/19	22.1	25.65	0	0.00	25.73	22.1	43,612	0.05%
2022/12/16	0	25.52	0	0.00	25.70	0	43,959	0.00%
2022/12/15	1.1	25.68	0	25.71	25.70	1.1	44,276	0.00%
2022/12/14	0	25.58	0.7	25.68	25.68	-0.6	44,807	0.00%
2022/12/13	0.1	25.63	0	0.00	25.53	0.1	45,119	0.00%
2022/12/12	0.2	25.31	0	0.00	25.50	0.2	45,266	0.00%
2022/12/09	1	25.43	0	0.00	25.51	1	45,466	0.00%
2022/12/08	1	25.30	0	0.00	25.29	1	45,414	0.00%
2022/12/07	2.3	25.42	10	25.46	25.44	-7.7	45,356	-0.02%
2022/12/06	5.3	25.70	0	0.00	25.61	5.3	45,095	0.01%
2022/12/05	1.2	25.83	0	0.00	25.87	1.2	44,791	0.00%
2022/12/02	2.3	25.73	7	25.72	25.73	-4.7	44,678	-0.01%
2022/12/01	2.1	25.82	3.3	25.95	25.82	-1.2	44,927	0.00%
2022/11/30	0	0.00	12	25.52	25.65	-12	44,924	-0.03%
2022/11/29	6	25.26	1	25.30	25.47	5	45,006	0.01%
2022/11/28	6.3	25.27	0	0.00	25.32	6.3	45,368	0.01%
2022/11/25	12.2	25.56	10	25.60	25.52	2.2	45,495	0.00%
2022/11/24	1.1	25.44	1	25.42	25.54	0.1	45,526	0.00%
2022/11/23	1	25.24	3	25.29	25.30	-2	45,616	0.00%
2022/11/22	5.1	25.10	11	25.09	25.10	-5.9	46,286	-0.01%
2022/11/21	4.5	25.27	0.2	25.35	25.22	4.3	46,210	0.01%
2022/11/18	1	25.55	6	25.51	25.43	-5	46,058	-0.01%
2022/11/17	0	0.00	1	25.55	25.58	-1	46,115	0.00%
2022/11/16	6.2	25.56	8	25.51	25.53	-1.8	46,277	0.00%
2022/11/15	10.1	25.39	13	25.41	25.55	-2.9	46,005	-0.01%
2022/11/14	0	0.00	7	25.39	25.42	-7	45,523	-0.02%
2022/11/11	4	25.10	10	25.09	25.00	-6	44,997	-0.01%
2022/11/10	1	24.53	0	0.00	24.53	1	44,523	0.00%
2022/11/09	4	24.52	1	24.60	24.61	3	44,514	0.01%
2022/11/08	4	24.28	6	24.31	24.23	-2	44,336	0.00%
2022/11/07	3.1	23.99	8	24.00	24.06	-4.9	43,972	-0.01%
2022/11/04	15.6	23.58	0	0.00	23.64	15.6	43,722	0.04%
2022/11/03	1	23.56	0	0.00	23.58	1	43,744	0.00%
2022/11/02	5	23.66	1	23.65	23.67	4	43,687	0.01%
2022/11/01	2	23.53	5	23.56	23.55	-3	43,778	-0.01%
2022/10/28	3.3	23.39	3	23.39	23.31	0.3	44,013	0.00%
2022/10/27	12.3	23.50	0	0.00	23.58	12.3	43,742	0.03%
2022/10/26	4	23.34	2	23.40	23.41	2	43,975	0.00%
2022/10/25	12.6	23.48	0	0.00	23.40	12.6	43,675	0.03%
2022/10/24	10.1	23.78	0	0.00	23.69	10.1	43,127	0.02%
2022/10/21	9	23.65	3	23.73	23.58	6	42,952	0.01%
2022/10/20	13.3	23.49	0	0.00	23.65	13.3	42,434	0.03%
2022/10/19	50.5	23.94	2	24.04	23.95	48.5	41,038	0.12%
2022/10/18	38.2	25.87	11	25.80	25.84	27.2	38,264	0.07%
2022/10/17	26.1	25.61	13.4	25.65	25.77	12.7	36,062	0.04%
2022/10/14	10.1	25.93	0	0.00	25.91	10.1	33,875	0.03%
2022/10/13	19	25.60	6	25.60	25.53	13	33,319	0.04%
2022/10/12	30	25.77	8	25.66	25.82	22	32,298	0.07%
2022/10/11	31.7	25.86	1	25.87	25.85	30.7	31,414	0.10%
2022/10/07	57	26.35	0	0.00	26.28	57	30,057	0.19%
2022/10/06	18.1	26.52	0.1	26.58	26.57	18	29,048	0.06%
2022/10/05	49.1	26.60	0	0.00	26.62	49.1	28,495	0.17%
2022/10/04	44.9	26.18	0	0.00	26.27	44.9	27,349	0.16%
2022/10/03	28.1	25.65	0	0.00	25.67	28.1	25,742	0.11%
2022/09/30	4.2	25.59	2	25.63	25.78	2.2	25,645	0.01%
2022/09/29	14.1	25.92	0	0.00	25.81	14.1	25,407	0.06%
2022/09/28	17	25.90	0	0.00	25.83	17	25,726	0.07%
2022/09/27	10.1	26.25	0	0.00	26.33	10.1	24,823	0.04%
2022/09/26	29.6	26.36	2	26.28	26.33	27.6	24,841	0.11%
2022/09/23	6	27.05	1	27.15	27.06	5	24,343	0.02%
2022/09/22	17.4	27.12	1	27.10	27.17	16.4	24,787	0.07%
2022/09/21	11	27.67	6	27.71	27.64	5	24,382	0.02%
2022/09/20	17.5	28.02	1	27.96	27.98	16.5	24,002	0.07%
2022/09/16	12.3	28.25	0	0.00	28.28	12.3	23,904	0.05%
2022/09/15	0	28.40	2	28.61	28.59	-2	24,377	-0.01%
2022/09/14	3.1	28.29	1	28.30	28.35	2.1	25,063	0.01%
2022/09/13	5	28.68	0	0.00	28.71	5	25,067	0.02%
2022/09/12	6.1	28.49	0	0.00	28.56	6.1	25,899	0.02%
2022/09/08	18.5	27.93	0	0.00	28.25	18.5	26,541	0.07%
2022/09/07	10	27.89	0	0.00	27.90	10	27,361	0.04%
2022/09/06	4.5	28.10	7	28.12	28.08	-2.5	27,108	-0.01%
2022/09/05	0.5	28.08	0	0.00	28.18	0.5	27,077	0.00%
2022/09/02	3.2	28.26	0	0.00	28.10	3.2	27,375	0.01%
2022/09/01	18	28.37	0	0.00	28.44	18	26,958	0.07%
2022/08/30	4	28.46	0	0.00	28.67	4	26,330	0.02%
2022/08/29	5.2	28.41	0	0.00	28.45	5.2	26,109	0.02%
2022/08/26	8.3	29.10	0	0.00	29.10	8.3	25,430	0.03%
2022/08/25	1	28.97	0	0.00	28.94	1	25,285	0.00%
2022/08/24	5	28.82	0	0.00	28.80	5	25,177	0.02%
2022/08/23	9.1	28.97	0	0.00	28.93	9.1	24,848	0.04%
2022/08/22	3.6	29.17	0	0.00	29.25	3.6	24,388	0.01%
2022/08/19	1	29.25	2	29.41	29.42	-1	24,110	0.00%
2022/08/18	11	29.17	1	29.15	29.29	10	24,128	0.04%
2022/08/17	35	29.20	0	0.00	29.28	35	24,037	0.15%
2022/08/16	2.3	29.18	0	0.00	29.24	2.3	24,041	0.01%
2022/08/15	1	29.30	0	0.00	29.22	1	23,880	0.00%
2022/08/12	0	0.00	9	29.29	29.30	-9	23,637	-0.04%
2022/08/11	2.1	29.11	0	0.00	29.12	2.1	23,814	0.01%
2022/08/10	8	28.80	0	0.00	28.81	8	23,742	0.03%
2022/08/09	2	29.06	0	0.00	29.07	2	23,654	0.01%
2022/08/08	0.3	28.78	0	0.00	28.87	0.3	23,892	0.00%
2022/08/04	4	28.31	0	0.00	28.43	4	24,150	0.02%
2022/08/02	43.1	28.32	0	0.00	28.45	43.1	24,176	0.18%
2022/08/01	0.5	28.46	0	0.00	28.76	0.5	24,031	0.00%
2022/07/28	6.1	28.22	0	0.00	28.18	6.1	23,873	0.03%
2022/07/27	1.1	28.00	4	28.09	28.25	-2.9	23,648	-0.01%
2022/07/26	5.3	28.10	0	0.00	28.12	5.3	23,575	0.02%
2022/07/25	14	28.15	2	28.12	28.33	12	23,450	0.05%
2022/07/22	2.1	28.33	1	28.35	28.40	1.1	23,497	0.00%
2022/07/21	4	28.12	0	0.00	28.38	4	23,839	0.02%
2022/07/20	5	28.03	9	28.04	28.00	-4	24,096	-0.02%
2022/07/19	0	0.00	3	27.55	27.68	-3	24,748	-0.01%
2022/07/18	0	0.00	2	27.23	27.48	-2	24,713	-0.01%
2022/07/14	6.1	26.96	0	0.00	27.18	6.1	24,288	0.02%
2022/07/13	3	27.15	11	27.10	27.08	-8	24,146	-0.03%
2022/07/12	18	26.55	0	0.00	26.62	18	24,016	0.07%
2022/07/11	8.1	27.20	0	0.00	27.25	8.1	23,577	0.03%
2022/07/08	8	27.15	4	27.32	27.25	4	23,400	0.02%
2022/07/07	2	26.40	19	26.68	26.76	-17	23,071	-0.07%
2022/07/06	91.1	26.55	0.4	26.37	26.32	90.7	23,127	0.39%
2022/07/05	17	26.85	0	0.00	26.96	17	22,663	0.08%
2022/07/04	5	26.63	0	0.00	26.68	5	22,393	0.02%
2022/07/01	9.1	27.06	4	27.25	26.81	5.1	22,566	0.02%
2022/06/30	12	27.52	0	0.00	27.56	12	21,708	0.06%
2022/06/29	14	28.19	0	0.00	28.14	14	20,881	0.07%
2022/06/28	6.1	28.49	0	0.00	28.53	6.1	20,578	0.03%
2022/06/27	0.1	28.76	4	28.72	28.86	-3.9	20,368	-0.02%
2022/06/24	2	28.22	0	0.00	28.10	2	20,147	0.01%
2022/06/23	5	28.07	0	0.00	28.05	5	20,047	0.02%
2022/06/22	8.6	28.68	10	28.55	28.50	-1.4	19,293	-0.01%
2022/06/21	7	29.05	0	0.00	29.28	7	18,528	0.04%
2022/06/20	19.3	29.08	1	29.06	28.87	18.3	18,308	0.10%
2022/06/17	10	29.49	0	0.00	29.62	10	17,392	0.06%
2022/06/16	68	30.17	0	0.00	29.94	68	16,622	0.41%
2022/06/15	2	30.42	0	0.00	30.39	2	15,696	0.01%
2022/06/14	2.1	30.23	0	0.00	30.48	2.1	15,602	0.01%
2022/06/13	17.2	30.41	0	0.00	30.51	17.2	15,482	0.11%
2022/06/10	0	31.30	0	0.00	31.08	0	14,994	0.00%
2022/06/08	4	31.56	0	0.00	31.60	4	14,992	0.03%
2022/06/07	1	31.32	1	31.43	31.44	0	15,163	0.00%
2022/06/06	1	31.35	0	0.00	31.48	1	15,209	0.01%
2022/06/02	1	31.40	0	0.00	31.40	1	15,616	0.01%
2022/05/30	0	0.00	26	31.36	31.43	-26	16,672	-0.16%
2022/05/24	6	30.81	0	0.00	30.70	6	17,438	0.03%
2022/05/20	2	30.71	0	0.00	30.72	2	17,709	0.01%
2022/05/19	4	30.50	0	0.00	30.68	4	18,026	0.02%
2022/05/17	3.1	30.70	0	0.00	30.69	3.1	17,836	0.02%
2022/05/16	1.2	30.74	0	0.00	30.72	1.2	17,947	0.01%
2022/05/13	0.1	30.75	0	0.00	30.80	0.1	17,622	0.00%
2022/05/12	29.7	30.95	0	0.00	30.63	29.7	17,584	0.17%
2022/05/11	8.1	31.17	0.2	31.25	31.17	7.9	17,093	0.05%
2022/05/10	0.1	31.32	6	31.52	31.65	-5.9	16,798	-0.03%
2022/05/09	8	31.74	1	31.76	31.57	7	16,792	0.04%
2022/05/05	1	32.50	0	0.00	32.54	1	16,763	0.01%
2022/05/03	2.5	31.93	0	0.00	32.09	2.5	17,554	0.01%
2022/04/29	5.4	31.97	0	0.00	32.01	5.4	17,967	0.03%
2022/04/27	3	31.35	0	0.00	31.48	3	18,489	0.02%
2022/04/26	2.9	31.99	0	0.00	31.93	2.9	18,167	0.02%
2022/04/25	13.1	32.04	0	0.00	32.03	13.1	18,243	0.07%
2022/04/22	3	32.78	0	0.00	32.78	3	17,463	0.02%
2022/04/21	5	32.92	0	0.00	32.90	5	17,770	0.03%
2022/04/20	0.4	32.84	0	0.00	32.83	0.4	17,859	0.00%
2022/04/18	7	32.60	0	0.00	32.68	7	18,217	0.04%
2022/04/15	4	32.85	0	0.00	32.90	4	18,004	0.02%
2022/04/14	1	33.09	0.2	33.12	33.07	0.8	18,223	0.00%
2022/04/12	8	32.63	1	32.58	32.69	7	18,315	0.04%
2022/04/11	12	32.83	0	0.00	32.81	12	17,884	0.07%
2022/04/08	11	33.06	0	0.00	33.17	11	17,526	0.06%
2022/04/07	14.2	32.98	0	0.00	32.90	14.2	17,428	0.08%
2022/04/01	0.5	33.43	0	0.00	33.55	0.5	16,657	0.00%
2022/03/28	4	33.51	0	0.00	33.78	4	16,634	0.02%
2022/03/23	2	33.97	0	0.00	33.96	2	16,953	0.01%
2022/03/22	1	33.86	5.6	33.91	33.87	-4.6	17,380	-0.03%
2022/03/21	0	0.00	0.5	33.95	33.95	-0.5	17,417	0.00%
2022/03/18	5	33.82	0	0.00	33.90	5	17,685	0.03%
2022/03/17	1	34.05	5	34.00	34.01	-4	17,731	-0.02%
2022/03/16	0	0.00	3	33.83	33.71	-3	17,821	-0.02%
2022/03/11	1	33.88	1	33.90	33.90	0	18,151	0.00%
2022/03/10	5	33.93	0	0.00	33.89	5	18,239	0.03%
2022/03/09	1	33.37	0	0.00	33.36	1	18,168	0.01%
2022/03/08	7.2	32.99	0	0.00	33.00	7.2	18,129	0.04%
2022/03/07	11	33.37	1	33.38	33.45	10	17,675	0.06%
2022/03/03	0	0.00	0.1	34.16	34.22	-0.1	17,340	0.00%
2022/03/02	1	33.88	0	0.00	33.97	1	17,356	0.01%
2022/03/01	0	0.00	2	33.83	33.88	-2	17,209	-0.01%
2022/02/25	1	33.32	10	33.35	33.33	-9	16,965	-0.05%
2022/02/24	0	0.00	2	33.29	33.19	-2	17,005	-0.01%
2022/02/23	0	33.66	0	0.00	33.75	0	16,824	0.00%
2022/02/22	1	33.47	0	0.00	33.49	1	16,978	0.01%
2022/02/21	0.3	33.49	0	0.00	33.80	0.3	17,361	0.00%
2022/02/15	0	33.20	0	0.00	33.10	0	17,811	0.00%
2022/02/14	2.3	33.11	4	33.09	33.13	-1.7	18,019	-0.01%
2022/02/11	2	33.41	0	0.00	33.43	2	18,330	0.01%
2022/02/10	0	33.60	0	0.00	33.49	0	18,757	0.00%
2022/02/08	1.4	33.18	0	0.00	33.30	1.4	19,190	0.01%
2022/02/07	1	32.64	0	0.00	33.00	1	19,118	0.01%
2022/01/26	4	32.38	2	32.38	32.40	2	19,021	0.01%
2022/01/25	6	32.38	0	0.00	32.34	6	19,107	0.03%
2022/01/24	9	32.43	54	32.51	32.72	-45	18,760	-0.24%
2022/01/21	4	32.90	2	33.02	32.84	2	18,519	0.01%
2022/01/20	0.1	33.29	0	0.00	33.36	0.1	18,158	0.00%
2022/01/19	3	33.31	0	0.00	33.21	3	18,354	0.02%
2022/01/17	0.1	33.16	8	33.07	33.22	-7.9	18,981	-0.04%
2022/01/14	3	32.93	0.4	33.10	33.15	2.6	21,215	0.01%
2022/01/13	0.5	33.23	0	0.00	33.20	0.5	22,404	0.00%
2022/01/12	7	33.11	0	0.00	33.10	7	23,373	0.03%
2022/01/11	4	33.19	0	0.00	33.20	4	23,638	0.02%
2022/01/10	0.2	33.28	51.1	33.28	33.27	-50.8	24,258	-0.21%
2022/01/07	3.2	33.20	5	33.31	33.17	-1.8	24,516	-0.01%
2021/12/30	0	0.00	2	33.61	33.58	-2	27,336	-0.01%
2021/12/29	2	33.56	0	0.00	33.61	2	27,867	0.01%
2021/12/28	0.1	33.50	0	0.00	33.56	0.1	28,292	0.00%
2021/12/24	1	33.38	2	33.37	33.29	-1	30,113	0.00%
2021/12/23	1	33.36	0	0.00	33.34	1	30,324	0.00%
2021/12/22	1	33.30	0	0.00	33.30	1	30,997	0.00%
2021/12/21	1	33.30	0	0.00	33.36	1	31,128	0.00%
2021/12/20	1.3	33.36	0	0.00	33.41	1.3	31,224	0.00%
2021/12/15	0.1	33.07	0	0.00	33.04	0.1	31,068	0.00%
2021/12/14	1	33.00	1	32.98	32.95	0	31,054	0.00%
2021/12/13	1	33.40	0	0.00	33.33	1	30,895	0.00%
2021/12/10	0	33.32	51	33.40	33.30	-51	30,862	-0.17%
2021/12/08	1	33.18	0	0.00	33.18	1	30,597	0.00%
2021/12/07	31	32.90	3	32.91	33.03	28	30,311	0.09%
2021/12/06	20	32.75	0	0.00	32.86	20	30,069	0.07%
2021/12/03	0	0.00	2	32.69	32.65	-2	30,302	-0.01%
2021/11/30	1	32.45	1	32.50	32.30	0	30,392	0.00%
2021/11/29	3.1	32.20	0	0.00	32.22	3.1	30,384	0.01%
2021/11/26	1	32.45	0	0.00	32.35	1	30,133	0.00%
2021/11/24	0	0.00	1	32.62	32.61	-1	29,925	0.00%
2021/11/23	2.1	32.67	0	0.00	32.63	2.1	29,885	0.01%
2021/11/22	0.3	32.93	2	33.01	32.93	-1.7	29,903	-0.01%
2021/11/19	0	0.00	2	33.10	32.93	-2	29,833	-0.01%
2021/11/18	0	0.00	38	33.00	32.98	-38	29,820	-0.13%
2021/11/17	2	32.68	0	0.00	32.71	2	29,329	0.01%
2021/11/16	0	0.00	0.2	32.48	32.59	-0.2	29,410	0.00%
2021/11/15	1	32.41	1	32.47	32.43	0	29,642	0.00%
2021/11/12	0	0.00	0.1	32.20	32.20	-0.1	29,635	0.00%
2021/11/11	5	32.15	0	0.00	32.15	5	29,814	0.02%
2021/11/10	0	0.00	3	32.46	32.34	-3	30,295	-0.01%
2021/11/09	3.1	32.36	0	0.00	32.35	3.1	30,107	0.01%
2021/11/05	2	31.85	0	0.00	31.95	2	29,680	0.01%
2021/11/04	1.1	31.93	20	31.98	31.86	-19	29,884	-0.06%
2021/11/03	22	31.77	1	31.76	31.77	21	29,845	0.07%
2021/11/02	1	31.60	25	31.73	31.53	-24	29,764	-0.08%
2021/11/01	3	31.59	10	31.54	31.56	-7	29,464	-0.02%
2021/10/29	3	31.27	20	31.41	31.45	-17	29,203	-0.06%
2021/10/27	1	31.05	3	31.06	31.15	-2	28,924	-0.01%
2021/10/26	2	30.95	10	30.92	31.05	-8	28,992	-0.03%
2021/10/25	8.9	30.79	0	0.00	30.86	8.9	28,743	0.03%
2021/10/22	25.4	30.69	0	0.00	30.84	25.4	28,569	0.09%
2021/10/21	17	32.36	2	32.38	32.40	15	26,495	0.06%
2021/10/20	35	32.39	0	0.00	32.37	35	25,033	0.14%
2021/10/19	43	32.38	0	0.00	32.40	43	23,996	0.18%
2021/10/18	33	32.31	0	0.00	32.36	33	23,655	0.14%
2021/10/14	5	32.10	0	0.00	32.18	5	23,569	0.02%
2021/10/13	3	32.18	0	0.00	32.17	3	23,078	0.01%
2021/10/12	6.1	32.45	0	0.00	32.24	6.1	22,532	0.03%
2021/10/08	1	32.57	0	0.00	32.59	1	21,746	0.00%
2021/10/07	11.1	32.42	1	32.48	32.57	10.1	21,631	0.05%
2021/10/06	2	31.80	1	31.82	31.88	1	20,959	0.00%
2021/10/05	3	31.48	0	0.00	31.96	3	20,585	0.01%
2021/10/04	10	31.95	5	32.19	31.84	5	20,219	0.02%
2021/10/01	17	32.22	0	0.00	32.26	17	19,474	0.09%
2021/09/30	1	32.60	0	0.00	32.77	1	18,345	0.01%
2021/09/29	4	32.66	0	0.00	32.70	4	18,174	0.02%
2021/09/28	1	33.05	0	0.00	33.08	1	17,606	0.01%
2021/09/27	2.1	33.29	0	0.00	33.30	2.1	17,512	0.01%
2021/09/24	0	0.00	1	33.32	33.30	-1	17,887	-0.01%
2021/09/22	10.1	32.80	0	0.00	32.90	10.1	17,894	0.06%
2021/09/08	0.2	32.88	0	0.00	32.80	0.2	17,202	0.00%
2021/09/07	0	0.00	1	33.10	33.16	-1	16,852	-0.01%
2021/09/06	3	33.12	2	33.01	33.07	1	16,790	0.01%
2021/09/03	2	33.24	0	0.00	33.24	2	16,600	0.01%
2021/09/01	0	0.00	2	33.40	33.39	-2	16,552	-0.01%
2021/08/31	2	33.12	0	0.00	33.38	2	16,476	0.01%
2021/08/30	1	33.21	0	0.00	33.29	1	16,532	0.01%
2021/08/27	1	33.06	0	0.00	33.11	1	16,504	0.01%
2021/08/26	2	32.78	0	0.00	32.99	2	16,452	0.01%
2021/08/24	3	32.71	2	32.72	32.80	1	16,383	0.01%
2021/08/23	4	32.78	0	0.00	32.88	4	16,186	0.02%
2021/08/20	3	32.21	0	0.00	32.26	3	16,057	0.02%
2021/08/19	19.1	32.36	0	0.00	32.32	19.1	15,784	0.12%
2021/08/17	2	32.64	0	0.00	32.53	2	14,907	0.01%
2021/08/16	4	32.91	0	0.00	32.86	4	14,707	0.03%
2021/08/13	2.4	33.28	0	0.00	33.27	2.4	14,056	0.02%
2021/08/12	0	0.00	2	33.43	33.51	-2	13,851	-0.01%
2021/08/11	1	33.75	0	0.00	33.49	1	13,905	0.01%
2021/08/10	2.1	33.79	0	0.00	33.79	2.1	13,704	0.02%
2021/08/09	1	34.07	0	0.00	34.10	1	14,439	0.01%
2021/08/04	1	34.25	0	0.00	34.35	1	16,712	0.01%
2021/07/30	4	34.00	0	0.00	33.90	4	17,250	0.02%
2021/07/29	1	33.90	1	34.08	34.10	0	17,094	0.00%
2021/07/28	2	33.58	0	0.00	33.89	2	17,359	0.01%
2021/07/27	3	34.12	0	0.00	34.07	3	17,372	0.02%
2021/07/26	2	34.49	0	0.00	34.50	2	17,260	0.01%
2021/07/22	1	34.40	1	34.42	34.21	0	17,183	0.00%
2021/07/21	3	33.99	3	34.00	34.13	0	16,996	0.00%
2021/07/20	2.1	34.62	0	0.00	34.56	2.1	16,353	0.01%
2021/07/19	1	35.00	0	0.00	35.14	1	16,195	0.01%
2021/07/14	0	34.54	0	0.00	34.48	0	16,238	0.00%
2021/07/13	2	34.84	65	35.23	34.85	-63	16,009	-0.39%
2021/07/12	0.3	35.33	28	35.43	35.27	-27.7	15,934	-0.17%
2021/07/09	3	35.77	0	0.00	35.44	3	15,733	0.02%
2021/07/08	90	35.80	0	0.00	35.80	90	15,796	0.57%
2021/07/02	0.1	35.20	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	2	34.94	10	34.95	35.00	-8	15,473	-0.05%
2021/06/29	0.1	34.85	0	0.00	34.80	0.1	15,029	0.00%
2021/06/25	0	0.00	1	34.90	34.74	-1	15,000	-0.01%
2021/06/23	1	34.38	0	0.00	34.45	1	15,186	0.01%
2021/06/22	1	34.43	0	0.00	34.43	1	15,168	0.01%
2021/06/21	1	34.60	0	0.00	34.55	1	15,124	0.01%
2021/06/18	1	34.95	0	0.00	34.91	1	15,026	0.01%
2021/06/17	1	34.85	0	0.00	34.90	1	15,116	0.01%
2021/06/16	10	34.70	0	0.00	34.78	10	15,232	0.07%
2021/06/10	0	0.00	97	34.45	34.60	-97	15,462	-0.63%
2021/06/07	2	34.44	0	0.00	34.72	2	15,739	0.01%
2021/06/04	0	0.00	50	34.77	34.77	-50	15,681	-0.32%
2021/06/03	0	0.00	37	35.03	34.95	-37	15,696	-0.24%
2021/06/02	2	35.15	0	0.00	34.96	2	15,809	0.01%
2021/06/01	99	35.00	25	34.89	35.06	74	15,858	0.47%
2021/05/31	0	0.00	20	34.58	34.75	-20	15,721	-0.13%
2021/05/28	0	0.00	99.8	34.38	34.55	-99.8	15,754	-0.63%
2021/05/26	2	34.25	0	0.00	34.32	2	15,811	0.01%
2021/05/25	0	0.00	1	34.28	34.34	-1	15,861	-0.01%
2021/05/24	0	0.00	1.1	33.95	34.05	-1.1	15,943	-0.01%
2021/05/21	2	34.12	0	0.00	34.00	2	15,870	0.01%
2021/05/19	1	33.98	0.1	34.12	34.10	1	15,867	0.01%
2021/05/18	1	33.81	1	33.85	34.01	0	15,921	0.00%
2021/05/17	4	32.93	10	32.57	32.75	-6	15,879	-0.04%
2021/05/13	16	32.62	1	33.22	33.40	15	14,460	0.10%
2021/05/12	61.1	33.16	19	34.01	33.50	42.1	13,679	0.31%
2021/05/11	9.3	34.91	1	35.16	34.70	8.3	12,332	0.07%
2021/05/10	6	35.80	0	0.00	35.88	6	11,676	0.05%
2021/05/07	5.6	35.56	0	0.00	35.72	5.6	11,778	0.05%
2021/05/06	8	35.47	0	0.00	35.30	8	11,877	0.07%
2021/05/05	98	35.60	0	0.00	35.35	98	11,916	0.82%
2021/05/04	2	35.06	78.1	35.27	35.30	-76.1	11,516	-0.66%
2021/05/03	3	35.95	2	36.02	35.91	1	11,089	0.01%
2021/04/29	0	0.00	2	36.14	36.12	-2	11,039	-0.02%
2021/04/22	0	0.00	9	35.45	35.40	-9	11,800	-0.08%
2021/04/21	0	0.00	5	35.32	35.53	-5	12,099	-0.04%
2021/04/20	0	0.00	1	35.33	35.33	-1	12,400	-0.01%
2021/04/19	8	35.12	8	35.16	35.20	0	12,466	0.00%
2021/04/15	0.1	34.51	1	34.41	34.50	-1	12,665	-0.01%
2021/04/14	4	34.29	4	33.95	34.35	0	13,099	0.00%
2021/04/13	2	34.56	0	0.00	34.47	2	13,191	0.02%
2021/04/09	1	34.75	0	0.00	34.70	1	13,634	0.01%
2021/04/08	0	0.00	2	34.70	34.75	-2	13,861	-0.01%
2021/04/07	1	34.70	0	0.00	34.71	1	13,924	0.01%
2021/04/06	7	34.74	0	0.00	34.74	7	13,991	0.05%
2021/03/31	1	34.80	0	0.00	34.63	1	14,126	0.01%
2021/03/30	1	34.46	0	0.00	34.60	1	13,963	0.01%
2021/03/24	1	33.70	1	33.64	33.65	0	14,064	0.00%
2021/03/22	0	0.00	2	33.57	33.60	-2	14,115	-0.01%
2021/03/19	50.4	33.44	1	33.36	33.60	49.4	14,304	0.35%
2021/03/18	0	0.00	1	33.50	33.53	-1	14,273	-0.01%
2021/03/12	1	32.43	2	32.38	32.43	-1	15,119	-0.01%
2021/03/09	0	0.00	5	32.00	32.00	-5	15,641	-0.03%
2021/03/08	4	31.95	0	0.00	32.00	4	15,766	0.03%
2021/03/04	2.1	31.83	0.1	31.92	31.80	2	15,709	0.01%
2021/03/03	1	31.80	9	31.80	31.93	-8	15,785	-0.05%
2021/03/02	2	32.01	0	0.00	31.90	2	15,732	0.01%
2021/02/26	6	31.90	2	31.93	31.90	4	15,774	0.03%
2021/02/25	0	0.00	1	31.96	32.01	-1	15,760	-0.01%
2021/02/24	3	31.80	0	0.00	31.80	3	15,763	0.02%
2021/02/23	18	31.71	0	0.00	31.80	18	15,634	0.12%
2021/02/22	1	31.51	1	31.35	31.50	0	15,506	0.00%
2021/02/19	26	31.02	7	30.95	31.12	19	15,365	0.12%
2021/02/18	0	0.00	1	31.12	31.13	-1	15,500	-0.01%
2021/02/17	0	0.00	10	30.92	31.00	-10	15,543	-0.06%
2021/02/05	6	30.56	0	0.00	30.55	6	15,356	0.04%
2021/02/03	2	30.52	0	0.00	30.51	2	15,563	0.01%
2021/01/27	1	30.96	7	30.99	30.95	-6	16,259	-0.04%
2021/01/25	0	0.00	1.1	30.76	30.83	-1.1	16,491	-0.01%
2021/01/22	0	0.00	1	30.50	30.53	-1	16,841	-0.01%
2021/01/21	0	0.00	1	30.43	30.30	-1	17,518	-0.01%
2021/01/20	0	0.00	6	30.50	30.25	-6	19,146	-0.03%
2021/01/19	0	0.00	10	30.74	30.74	-10	19,403	-0.05%
2021/01/18	0	0.00	2	30.52	30.61	-2	19,634	-0.01%
2021/01/15	0	30.99	16	31.07	30.79	-16	19,548	-0.08%
2021/01/14	0	0.00	8	30.92	30.92	-8	19,520	-0.04%
2021/01/12	0	0.00	50	30.36	30.35	-50	19,254	-0.26%
2021/01/11	0	0.00	20	30.54	30.61	-20	19,281	-0.10%
2021/01/08	0	0.00	7	30.39	30.46	-7	19,283	-0.04%
2021/01/07	0	0.00	13	30.18	30.22	-13	19,236	-0.07%
2021/01/06	1	29.98	1.1	30.16	30.00	-0.1	18,861	0.00%
2021/01/05	0	0.00	11	30.00	30.02	-11	18,702	-0.06%
2020/12/30	1	29.67	0	0.00	29.78	1	18,338	0.01%
2020/12/29	1	29.70	0	0.00	29.67	1	18,326	0.01%
2020/12/28	2	29.70	0	0.00	29.75	2	18,329	0.01%
2020/12/25	2	29.50	0	0.00	29.51	2	18,165	0.01%
2020/12/24	1	29.49	0	0.00	29.48	1	18,085	0.01%
2020/12/22	0	0.00	0.1	29.51	29.43	-0.1	18,606	0.00%
2020/12/21	2	29.50	0.3	29.66	29.60	1.7	19,258	0.01%
2020/12/18	0	0.00	2	29.65	29.61	-2	19,328	-0.01%
2020/12/17	1	29.60	0	0.00	29.66	1	19,561	0.01%
2020/12/15	4	29.59	1	29.57	29.51	3	19,488	0.02%
2020/12/14	10	29.75	0	0.00	29.82	10	19,302	0.05%
2020/12/11	1	29.88	3	30.00	29.81	-2	19,359	-0.01%
2020/12/10	1	30.01	1	29.98	29.94	0	19,265	0.00%
2020/12/09	6	30.10	13	30.03	30.14	-7	19,097	-0.04%
2020/12/08	0	0.00	4	29.87	29.90	-4	18,695	-0.02%
2020/12/07	2	29.75	6	29.82	29.85	-4	18,414	-0.02%
2020/12/04	0	0.00	3	29.60	29.68	-3	18,251	-0.02%
2020/12/03	1	29.45	0	0.00	29.45	1	18,137	0.01%
2020/12/02	2	29.40	0	0.00	29.44	2	18,138	0.01%
2020/12/01	1	29.22	0	0.00	29.35	1	18,131	0.01%
2020/11/30	1	29.46	0	0.00	29.35	1	18,213	0.01%
2020/11/27	3	29.20	2	29.24	29.32	1	18,098	0.01%
2020/11/23	4	29.12	4	29.13	29.14	0	17,841	0.00%
2020/11/20	0	0.00	2	28.86	28.88	-2	17,893	-0.01%
2020/11/17	0	0.00	5	28.81	28.81	-5	18,455	-0.03%
2020/11/16	10	28.80	1	28.80	28.80	9	19,178	0.05%
2020/11/13	1	28.39	0	0.00	28.53	1	18,963	0.01%
2020/11/12	7	28.43	0	0.00	28.40	7	18,920	0.04%
2020/11/11	1	28.50	0	0.00	28.50	1	18,920	0.01%
2020/11/10	8	28.33	0	0.00	28.29	8	18,893	0.04%
2020/11/09	6.1	28.40	0	0.00	28.40	6.1	18,592	0.03%
2020/11/06	1	28.19	0	0.00	28.19	1	18,420	0.01%
2020/11/05	5	28.08	0	0.00	28.12	5	18,259	0.03%
2020/11/04	6	28.01	0	0.00	28.05	6	18,240	0.03%
2020/11/03	5	27.90	1	28.02	28.01	4	18,058	0.02%
2020/11/02	2	27.70	0	0.00	27.72	2	17,951	0.01%
2020/10/30	1	27.80	0	0.00	27.80	1	17,737	0.01%
2020/10/29	13	27.98	0	0.00	27.98	13	17,214	0.08%
2020/10/28	11.5	28.19	3	28.20	28.19	8.5	16,451	0.05%
2020/10/27	6	29.66	4	29.62	29.69	2	14,985	0.01%
2020/10/26	1.6	29.74	1	29.70	29.69	0.6	14,571	0.00%
2020/10/23	0.5	29.68	0	0.00	29.63	0.5	14,243	0.00%
2020/10/21	1	29.69	11	29.69	29.59	-10	14,117	-0.07%
2020/10/16	2	29.59	0	0.00	29.56	2	14,557	0.01%
2020/10/15	3	29.64	0	0.00	29.69	3	14,581	0.02%
2020/10/14	2	29.75	0	0.00	29.74	2	14,485	0.01%
2020/10/13	1	29.64	0	0.00	29.71	1	14,504	0.01%
2020/10/12	2	29.75	0.1	29.84	29.74	1.9	14,442	0.01%
2020/10/06	102	29.67	1	29.68	29.68	101	14,217	0.71%	大買/鉅額交易
2020/10/05	2	29.45	0	0.00	29.45	2	14,385	0.01%
2020/09/30	2	29.45	0.2	29.53	29.48	1.8	14,532	0.01%
2020/09/29	10	29.30	0	0.00	29.40	10	15,005	0.07%
2020/09/25	5	29.02	0	0.00	28.90	5	15,839	0.03%
2020/09/24	1	29.04	0	0.00	29.06	1	15,657	0.01%
2020/09/23	1	29.66	64	29.62	29.70	-63	15,278	-0.41%
2020/09/22	3	29.75	0	0.00	29.80	3	15,424	0.02%
2020/09/18	2	30.12	0	0.00	30.20	2	15,272	0.01%
2020/09/17	6.6	30.21	0	0.00	30.23	6.6	15,304	0.04%
2020/09/16	31	30.26	0	0.00	30.25	31	15,278	0.20%
2020/09/10	2	29.86	0	0.00	29.85	2	15,677	0.01%
2020/09/09	3	29.59	5	29.60	29.85	-2	15,903	-0.01%
2020/09/08	4	29.90	0	0.00	29.97	4	15,932	0.03%
2020/09/04	10	30.00	0	0.00	30.09	10	16,345	0.06%
2020/09/03	1	30.25	0	0.00	30.25	1	16,346	0.01%
2020/08/31	2	30.26	0	0.00	30.16	2	16,971	0.01%
2020/08/28	5	30.18	0	0.00	30.24	5	17,226	0.03%
2020/08/27	1	30.33	0	0.00	30.33	1	17,715	0.01%
2020/08/26	6	30.31	1	30.34	30.43	5	17,808	0.03%
2020/08/25	15	30.45	0	0.00	30.44	15	17,900	0.08%
2020/08/24	4	30.10	0	0.00	30.14	4	17,717	0.02%
2020/08/20	5	29.70	0	0.00	29.79	5	17,584	0.03%
2020/08/17	1	30.96	2	30.88	30.96	-1	17,405	-0.01%
2020/08/14	0	0.00	6.5	30.51	30.63	-6.5	17,515	-0.04%
2020/08/13	0	0.00	1	30.32	30.32	-1	17,551	-0.01%
2020/08/11	5	30.36	30	30.34	30.35	-25	17,800	-0.14%
2020/08/06	1	30.70	0	0.00	30.70	1	18,123	0.01%
2020/08/05	0	0.00	2	30.44	30.62	-2	18,150	-0.01%
2020/08/04	1	30.03	0	0.00	30.17	1	18,066	0.01%
2020/08/03	0	0.00	13	30.00	30.01	-13	18,203	-0.07%
2020/07/31	0	0.00	5	30.15	30.24	-5	18,362	-0.03%
2020/07/30	0	0.00	100	29.73	29.99	-100	18,199	-0.55%
2020/07/28	0	0.00	3	29.79	29.46	-3	18,589	-0.02%
2020/07/27	0.1	29.84	0	0.00	29.84	0.1	18,958	0.00%
2020/07/24	0	29.85	0	0.00	29.85	0	19,177	0.00%
2020/07/23	0	0.00	1	30.16	30.17	-1	19,226	-0.01%
2020/07/22	0	0.00	3	29.94	29.97	-3	19,001	-0.02%
2020/07/17	0	0.00	1	29.73	29.59	-1	18,517	-0.01%
2020/07/15	1	29.55	5	29.56	29.53	-4	19,020	-0.02%
2020/07/14	2	29.61	1	29.61	29.58	1	19,474	0.01%
2020/07/13	0	0.00	1	29.67	29.65	-1	19,664	-0.01%
2020/07/10	10	29.53	4.4	29.71	29.52	5.6	20,111	0.03%
2020/07/07	0	0.00	52	29.57	29.43	-52	19,758	-0.26%
2020/07/06	3	29.65	70	29.62	29.83	-67	19,831	-0.34%
2020/07/03	16	29.37	1	29.30	29.33	15	19,848	0.08%
2020/07/02	1	29.00	9	29.00	29.09	-8	19,919	-0.04%
2020/07/01	0	28.82	17	28.82	28.79	-17	19,835	-0.09%
2020/06/24	1	28.56	1	28.56	28.54	0	20,125	0.00%
2020/06/22	3	28.48	0	0.00	28.48	3	21,173	0.01%
2020/06/19	10	28.60	0	0.00	28.56	10	21,935	0.05%
2020/06/17	2	28.50	0	0.00	28.46	2	22,778	0.01%
2020/06/16	10	28.35	0	0.00	28.45	10	23,966	0.04%
2020/06/15	1.2	28.32	0	0.00	28.13	1.2	25,896	0.00%
2020/06/12	2.2	28.20	0	0.00	28.29	2.2	26,870	0.01%
2020/06/11	1	28.80	11	28.79	28.43	-10	28,066	-0.04%
2020/06/10	2	28.86	2	28.84	28.86	0	29,208	0.00%
2020/06/09	2	28.84	4	28.89	28.84	-2	31,585	-0.01%
2020/06/08	0	0.00	10	28.85	28.88	-10	33,932	-0.03%
2020/06/05	20	28.76	18	28.78	28.80	2	34,209	0.01%
2020/06/04	100	28.69	5	28.56	28.67	95	34,954	0.27%
2020/06/03	0	0.00	2	28.49	28.48	-2	36,194	-0.01%
2020/06/02	0	0.00	3	28.18	28.17	-3	36,074	-0.01%
2020/06/01	1	28.00	0	0.00	28.05	1	36,099	0.00%
2020/05/29	1	27.84	0	0.00	27.86	1	36,125	0.00%
2020/05/28	1	27.99	14	27.94	27.90	-13	36,417	-0.04%
2020/05/27	0	0.00	4	27.85	27.85	-4	36,930	-0.01%
2020/05/26	30	27.84	0.1	27.84	27.82	29.9	37,686	0.08%
2020/05/25	10	27.45	0	0.00	27.50	10	37,769	0.03%
2020/05/22	2	27.52	0	0.00	27.45	2	37,724	0.01%
2020/05/21	5	27.63	0	0.00	27.63	5	37,673	0.01%
2020/05/20	0	0.00	4	27.49	27.48	-4	37,414	-0.01%
2020/05/18	17	27.31	0	0.00	27.25	17	37,373	0.05%
2020/05/15	0	0.00	1	27.59	27.43	-1	37,286	0.00%
2020/05/14	14	27.56	0	0.00	27.48	14	37,309	0.04%
2020/05/13	0	0.00	10	27.51	27.75	-10	37,221	-0.03%
2020/05/11	0	0.00	102	27.70	27.66	-102	37,225	-0.27%	大賣/鉅額交易
2020/05/06	0	0.00	2	27.32	27.32	-2	37,098	-0.01%
2020/05/05	0	0.00	1.4	27.22	27.33	-1.4	37,146	0.00%
2020/04/30	3	27.41	0	0.00	27.46	3	36,925	0.01%
2020/04/29	7	27.06	4	27.05	27.07	3	37,079	0.01%
2020/04/28	0	0.00	15	26.90	26.91	-15	37,392	-0.04%
2020/04/27	100	26.75	100	26.58	26.79	0	39,171	0.00%
2020/04/23	100	26.34	0	0.00	26.34	100	38,981	0.26%
2020/04/22	3	25.82	110	25.90	26.23	-107	38,900	-0.28%	大賣/鉅額交易
2020/04/21	6	26.21	0	0.00	26.10	6	38,703	0.02%
2020/04/20	1	26.45	11	26.55	26.60	-10	38,276	-0.03%
2020/04/17	4	26.59	13	26.69	26.50	-9	38,143	-0.02%
2020/04/16	20.1	26.41	11	26.40	26.44	9.1	37,641	0.02%
2020/04/15	0	0.00	3	26.31	26.47	-3	37,489	-0.01%
2020/04/14	1	25.78	19	25.95	26.05	-18	37,155	-0.05%
2020/04/13	6	25.71	2	25.71	25.68	4	37,244	0.01%
2020/04/10	16	25.70	0	0.00	25.73	16	37,181	0.04%
2020/04/09	46	25.72	61	25.87	25.65	-15	37,221	-0.04%
2020/04/08	0	0.00	95	25.65	25.77	-95	36,867	-0.26%
2020/04/07	9	25.19	3	25.24	25.22	6	36,353	0.02%
2020/04/06	141	24.80	3	24.57	24.84	138	36,110	0.38%	大買/鉅額交易
2020/04/01	2	24.48	2	24.53	24.52	0	35,797	0.00%
2020/03/31	2	24.47	2	24.57	24.49	0	35,582	0.00%
2020/03/30	5	24.04	7	23.99	24.32	-2	35,350	-0.01%
2020/03/27	32	24.59	102.5	24.82	24.35	-70.5	35,016	-0.20%	大賣/
2020/03/26	15	24.04	7	24.05	24.26	8	34,321	0.02%
2020/03/25	14	24.12	12	24.26	24.09	2	33,888	0.01%
2020/03/24	11	23.36	4	23.30	23.38	7	33,068	0.02%
2020/03/23	17	22.55	2	22.40	22.49	15	32,600	0.05%
2020/03/20	15	23.02	74	23.18	23.28	-59	31,861	-0.19%
2020/03/19	35.2	22.01	43	22.40	21.85	-7.8	30,566	-0.03%
2020/03/18	24.2	23.59	1	23.67	23.29	23.2	28,445	0.08%
2020/03/17	12.2	23.74	2	24.00	23.67	10.2	27,264	0.04%
2020/03/16	4.8	24.68	52	24.91	24.41	-47.2	25,639	-0.18%
2020/03/13	97	24.27	58	24.34	25.29	39	24,153	0.16%
2020/03/12	175.1	26.11	2	26.00	25.93	173.1	21,637	0.80%	大買/鉅額交易
2020/03/11	5.1	27.19	0	0.00	26.97	5.1	19,241	0.03%
2020/03/10	56.1	26.94	0	0.00	27.25	56.1	18,794	0.30%
2020/03/09	63	27.37	0	0.00	27.25	63	17,707	0.36%
2020/03/06	0.1	27.95	0	0.00	27.88	0.1	16,214	0.00%
2020/03/05	0	0.00	100	28.02	28.10	-100	16,065	-0.62%
2020/03/04	7.1	27.77	0	0.00	27.86	7.1	16,235	0.04%
2020/03/03	5	27.94	74	28.00	27.93	-69	15,926	-0.43%
2020/03/02	6	27.43	15	27.71	27.75	-9	15,541	-0.06%
2020/02/27	2.1	27.99	12	28.38	27.90	-9.9	14,821	-0.07%
2020/02/26	3	28.46	0	0.00	28.30	3	13,985	0.02%
2020/02/25	0.1	28.70	0	0.00	28.67	0.1	13,480	0.00%
2020/02/24	12.1	28.63	0	0.00	28.70	12.1	13,484	0.09%
2020/02/21	0	0.00	1	28.89	28.90	-1	13,361	-0.01%
2020/02/18	0	0.00	2	28.81	28.80	-2	13,342	-0.01%
2020/02/17	0	0.00	1	28.78	28.80	-1	13,204	-0.01%
2020/02/14	0	0.00	1	28.79	28.79	-1	13,043	-0.01%
2020/02/13	0.1	28.70	1	28.66	28.64	-0.9	12,980	-0.01%
2020/02/11	1	28.27	0	0.00	28.34	1	13,351	0.01%
2020/02/10	41	27.96	0	0.00	28.14	41	13,445	0.30%
2020/02/07	1.1	28.28	0	0.00	28.23	1.1	13,453	0.01%
2020/02/06	32	28.33	1.1	28.27	28.44	30.9	13,474	0.23%
2020/02/05	0	0.00	3	28.08	28.08	-3	13,426	-0.02%
2020/02/04	2	27.86	0	0.00	28.12	2	13,381	0.01%
2020/02/03	98	27.16	20	27.08	27.74	78	13,397	0.58%
2020/01/31	36	27.93	17	27.92	27.92	19	12,821	0.15%
2020/01/30	40	27.61	0	0.00	27.70	40	12,492	0.32%
2020/01/20	0	0.00	5	29.17	29.19	-5	10,664	-0.05%
2020/01/16	0	0.00	14	29.08	29.10	-14	11,189	-0.13%
2020/01/15	3	29.06	0	0.00	29.01	3	12,641	0.02%
2020/01/10	0	0.00	5	28.73	28.69	-5	13,569	-0.04%
2020/01/09	0	0.00	7	28.68	28.70	-7	13,606	-0.05%
2020/01/07	5	28.65	0	0.00	28.69	5	13,478	0.04%
2020/01/06	1	28.99	1	29.18	28.96	0	13,221	0.00%
2020/01/03	0	0.00	22	29.27	29.18	-22	13,373	-0.16%
2020/01/02	1	29.09	10	29.09	29.09	-9	13,410	-0.07%
2019/12/31	1	28.96	10	29.05	28.97	-9	13,889	-0.06%
2019/12/30	0	0.00	3	29.01	29.00	-3	13,762	-0.02%
2019/12/25	2	28.83	0	0.00	28.83	2	13,511	0.01%
2019/12/24	0	0.00	3	28.74	28.74	-3	13,535	-0.02%
2019/12/20	0	0.00	1	28.88	28.80	-1	13,527	-0.01%
2019/12/18	0	0.00	1	28.73	28.77	-1	13,651	-0.01%
2019/12/17	4	28.69	3	28.68	28.71	1	13,549	0.01%
2019/12/16	3	28.55	12	28.54	28.57	-9	13,469	-0.07%
2019/12/13	0	0.00	12	28.47	28.37	-12	13,377	-0.09%
2019/12/12	0	0.00	34	28.31	28.31	-34	13,384	-0.25%
2019/12/10	1	28.16	3	28.15	28.14	-2	13,446	-0.01%
2019/12/09	0	0.00	10	28.20	28.21	-10	13,528	-0.07%
2019/12/06	0	0.00	1	28.10	28.13	-1	13,516	-0.01%
2019/12/02	2	27.63	0	0.00	27.65	2	13,797	0.01%
2019/11/29	8	27.78	0	0.00	27.75	8	13,635	0.06%
2019/11/27	0	0.00	3	28.06	28.04	-3	13,666	-0.02%
2019/11/26	2	28.05	3	28.04	28.06	-1	13,631	-0.01%
2019/11/25	2	28.02	0	0.00	27.99	2	13,586	0.01%
2019/11/21	0	0.00	1	27.87	28.00	-1	13,703	-0.01%
2019/11/20	0	0.00	2	28.13	28.09	-2	13,558	-0.01%
2019/11/19	8	28.07	0	0.00	28.14	8	13,536	0.06%
2019/11/15	3	27.92	0	0.00	27.88	3	13,347	0.02%
2019/11/14	0	0.00	1	27.81	27.83	-1	13,300	-0.01%
2019/11/13	0	0.00	1	27.78	27.79	-1	13,284	-0.01%
2019/11/11	10	27.55	0	0.00	27.50	10	13,273	0.08%
2019/11/06	28	28.01	0	0.00	27.93	28	12,524	0.22%
2019/11/05	19	28.01	0	0.00	28.03	19	12,445	0.15%
2019/11/04	5	27.78	0	0.00	27.84	5	12,571	0.04%
2019/11/01	3	27.56	10	27.50	27.63	-7	12,668	-0.06%
2019/10/31	12	27.64	0	0.00	27.58	12	12,802	0.09%
2019/10/30	11	27.62	0	0.00	27.65	11	12,593	0.09%
2019/10/29	31	27.71	0	0.00	27.62	31	12,476	0.25%
2019/10/28	49	27.67	0	0.00	27.70	49	12,149	0.40%
2019/10/25	7	27.63	0	0.00	27.60	7	11,944	0.06%
2019/10/24	3	27.63	7	27.61	27.65	-4	11,625	-0.03%
2019/10/23	72	27.55	0	0.00	27.54	72	11,355	0.63%
2019/10/22	1	29.00	15	29.05	29.03	-14	9,885	-0.14%
2019/10/21	36	28.93	2	28.93	28.95	34	9,478	0.36%
2019/10/18	11	28.85	4	28.86	28.82	7	8,991	0.08%
2019/10/17	7	28.60	2	28.64	28.70	5	8,831	0.06%
2019/10/15	3	28.43	0	0.00	28.45	3	8,666	0.03%
2019/10/14	1	28.50	1	28.56	28.52	0	8,593	0.00%
2019/10/09	3	28.31	0	0.00	28.28	3	8,581	0.03%
2019/10/08	2	28.46	2	28.47	28.44	0	8,493	0.00%
2019/10/07	2	28.46	0	0.00	28.42	2	8,511	0.02%
2019/10/04	0	0.00	3	28.17	28.14	-3	7,917	-0.04%
2019/10/02	0	0.00	1	28.12	28.17	-1	7,930	-0.01%
2019/09/27	2	27.95	0	0.00	27.88	2	7,986	0.03%
2019/09/26	0.3	28.20	1	28.30	28.15	-0.7	7,928	-0.01%
2019/09/24	4	28.34	0	0.00	28.33	4	8,100	0.05%
2019/09/23	1	28.04	1	28.12	28.12	0	8,000	0.00%
2019/09/18	1	28.06	3	28.05	28.05	-2	7,862	-0.03%
2019/09/17	3	28.01	7	28.00	28.00	-4	7,859	-0.05%
2019/09/16	0	0.00	3	27.97	27.94	-3	7,809	-0.04%
2019/09/12	0	0.00	2	28.00	27.92	-2	7,861	-0.03%
2019/09/10	2	27.77	0	0.00	27.74	2	7,725	0.03%
2019/09/09	0	0.00	1	27.75	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	5	27.85	27.83	-5	7,701	-0.06%
2019/09/05	7	27.73	1	27.76	27.71	6	7,572	0.08%
2019/09/04	5	27.50	7	27.52	27.54	-2	7,409	-0.03%
2019/08/30	0	0.00	5	27.25	27.25	-5	7,220	-0.07%
2019/08/26	3	26.79	1	26.87	26.88	2	7,350	0.03%
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/20	6	27.07	1	27.05	27.07	5	7,787	0.06%
2019/08/14	0	0.00	6	26.97	26.93	-6	8,821	-0.07%
2019/08/13	1	26.75	0	0.00	26.76	1	9,037	0.01%
2019/08/12	0	0.00	27	26.81	26.90	-27	9,379	-0.29%
2019/08/08	0	0.00	1	26.50	26.56	-1	9,580	-0.01%
2019/08/07	1	26.64	10	26.56	26.43	-9	9,640	-0.09%
2019/08/06	12	26.14	0	0.00	26.52	12	9,836	0.12%
2019/08/05	1	26.60	0	0.00	26.60	1	9,910	0.01%
2019/08/02	2	26.86	0	0.00	26.85	2	9,881	0.02%
2019/08/01	4	27.10	3	27.10	27.10	1	9,867	0.01%
2019/07/31	2	27.22	0	0.00	27.20	2	9,844	0.02%
2019/07/30	1	27.33	0	0.00	27.29	1	9,832	0.01%
2019/07/24	0	0.00	63	27.35	27.28	-63	9,839	-0.64%
2019/07/19	2	27.11	0	0.00	27.06	2	9,632	0.02%
2019/07/18	61	27.09	0	0.00	27.06	61	9,668	0.63%
2019/07/17	2	27.10	0	0.00	27.14	2	9,614	0.02%
2019/07/15	6	27.16	2	27.17	27.21	4	9,580	0.04%
2019/07/12	0	0.00	50	27.23	27.16	-50	9,519	-0.53%
2019/07/11	51	27.17	90	27.17	27.11	-39	9,417	-0.41%
2019/07/10	0	0.00	10	26.92	26.95	-10	9,359	-0.11%
2019/07/09	90	26.86	3	26.87	26.87	87	9,354	0.93%
2019/07/08	0	0.00	1	26.93	26.96	-1	9,386	-0.01%
2019/07/02	0	0.00	4	26.97	26.96	-4	9,637	-0.04%
2019/07/01	0	0.00	1	26.94	26.95	-1	9,701	-0.01%
2019/06/26	1	26.42	1	26.44	26.43	0	9,628	0.00%
2019/06/25	8	26.58	0	0.00	26.47	8	9,602	0.08%
2019/06/24	1	26.59	0	0.00	26.60	1	9,553	0.01%
2019/06/21	4	26.62	0	0.00	26.52	4	9,504	0.04%
2019/06/19	7	26.35	1	26.33	26.47	6	9,490	0.06%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/13	0	0.00	10	25.98	26.01	-10	9,632	-0.10%
2019/06/11	10	26.08	0	0.00	26.04	10	9,520	0.11%
2019/06/10	1	25.92	1	25.90	25.99	0	9,429	0.00%
2019/06/06	0	0.00	1	25.82	25.69	-1	9,425	-0.01%
2019/06/05	50	25.84	3	25.87	25.81	47	9,293	0.51%
2019/06/04	0	0.00	1	25.80	25.76	-1	9,308	-0.01%
2019/06/03	1	25.75	0	0.00	25.84	1	9,261	0.01%
2019/05/30	5	25.51	0	0.00	25.58	5	9,109	0.05%
2019/05/29	1	25.38	0	0.00	25.39	1	9,105	0.01%
2019/05/28	4	25.46	0	0.00	25.50	4	9,002	0.04%
2019/05/27	1	25.39	0	0.00	25.45	1	9,012	0.01%
2019/05/24	2	25.48	0	0.00	25.44	2	8,978	0.02%
2019/05/23	4	25.44	0	0.00	25.44	4	8,938	0.04%
2019/05/22	1	25.83	0	0.00	25.79	1	8,554	0.01%
2019/05/20	6	25.75	0	0.00	25.70	6	8,317	0.07%
2019/05/17	3	25.81	1	25.70	25.70	2	8,142	0.02%
2019/05/14	2	25.73	1	25.94	26.07	1	7,656	0.01%
2019/05/13	4	26.20	1	26.17	26.09	3	7,409	0.04%
2019/05/10	16	26.74	0	0.00	26.55	16	7,083	0.23%
2019/05/09	1	26.87	50	26.81	26.74	-49	6,862	-0.71%
2019/05/08	1	27.20	0	0.00	27.20	1	6,628	0.02%
2019/05/06	2	27.07	0	0.00	27.08	2	6,968	0.03%
2019/04/30	2	27.22	3	27.21	27.35	-1	6,847	-0.01%
2019/04/24	0.3	27.57	10	27.49	27.57	-9.7	6,904	-0.14%
2019/04/18	0	0.00	10	27.46	27.14	-10	6,739	-0.15%
2019/04/15	10	26.92	0	0.00	26.99	10	6,395	0.16%
2019/04/12	0	0.00	13	26.84	26.76	-13	6,639	-0.20%
2019/04/11	10	27.02	0	0.00	26.89	10	6,849	0.15%
2019/04/10	0	0.00	70	26.91	26.97	-70	6,895	-1.02%
2019/04/09	50	27.06	10	26.96	27.02	40	6,835	0.59%
2019/04/03	0	0.00	30	26.74	26.73	-30	6,721	-0.45%
2019/04/01	1	26.55	0	0.00	26.51	1	6,747	0.01%
2019/03/26	2	26.28	0	0.00	26.25	2	6,586	0.03%
2019/03/22	0	0.00	12	26.50	26.37	-12	6,765	-0.18%
2019/03/21	0	0.00	10	26.35	26.37	-10	6,637	-0.15%
2019/03/18	0	0.00	2	26.08	26.13	-2	6,282	-0.03%
2019/03/12	2.3	26.04	1	26.06	26.01	1.3	6,406	0.02%
2019/03/07	0	0.00	2	25.98	25.98	-2	6,446	-0.03%
2019/03/06	0	0.00	1	26.05	26.08	-1	6,448	-0.02%
2019/03/04	0	0.00	2	26.11	26.12	-2	6,359	-0.03%
2019/02/27	0	0.00	11	26.14	25.96	-11	6,190	-0.18%
2019/02/26	0	0.00	1	26.26	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	1	26.06	26.13	-1	6,036	-0.02%
2019/02/22	1	25.84	1	25.90	25.90	0	5,846	0.00%
2019/02/15	0	0.00	5	25.49	25.39	-5	5,279	-0.09%
2019/02/14	0	0.00	1	25.45	25.43	-1	5,240	-0.02%
2019/02/13	3	25.32	0	0.00	25.42	3	5,182	0.06%
2019/02/12	14	25.26	0	0.00	25.26	14	5,100	0.27%
2019/02/11	0	0.00	7	25.07	24.99	-7	4,965	-0.14%
2019/01/28	0	0.00	1	25.00	25.01	-1	4,903	-0.02%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/22	0	0.00	1	24.45	24.50	-1	4,706	-0.02%
2019/01/17	30	24.34	0	0.00	24.26	30	5,280	0.57%
2019/01/16	34	24.25	1	24.28	24.25	33	5,438	0.61%
2019/01/07	3	23.69	0	0.00	23.73	3	6,725	0.04%
2019/01/04	2	23.50	0	0.00	23.40	2	7,051	0.03%
2018/12/21	1	24.05	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0.1	24.18	0	0.00	24.13	0.1	8,454	0.00%
2018/12/14	4	24.28	0	0.00	24.31	4	8,178	0.05%
2018/12/13	40	24.38	0	0.00	24.39	40	8,152	0.49%
2018/12/10	11	24.10	0	0.00	24.07	11	8,351	0.13%
2018/12/07	9	24.23	0	0.00	24.28	9	8,234	0.11%
2018/12/06	3	24.25	0	0.00	24.19	3	8,290	0.04%
2018/12/05	1	24.62	1	24.61	24.60	0	8,209	0.00%
2018/12/04	0	0.00	1	24.88	24.82	-1	8,447	-0.01%
2018/12/03	1	24.84	0	0.00	24.89	1	8,500	0.01%
2018/11/30	0	0.00	2	24.48	24.46	-2	8,381	-0.02%
2018/11/29	0	0.00	1	24.43	24.38	-1	8,342	-0.01%
2018/11/26	1	24.13	0	0.00	24.11	1	8,272	0.01%
2018/11/23	2	23.93	0	0.00	23.94	2	8,256	0.02%
2018/11/21	1	23.97	0	0.00	24.14	1	8,179	0.01%
2018/11/14	1	24.14	0	0.00	24.15	1	8,020	0.01%
2018/11/13	2	23.85	0	0.00	24.12	2	8,005	0.02%
2018/11/06	0	0.00	2	24.08	24.08	-2	7,809	-0.03%
2018/11/05	1	24.11	0	0.00	24.18	1	7,756	0.01%
2018/11/02	0	0.00	1	24.17	24.18	-1	7,715	-0.01%
2018/11/01	1	24.03	0	0.00	24.08	1	7,680	0.01%
2018/10/31	12	23.67	0	0.00	23.78	12	7,620	0.16%
2018/10/26	10	23.49	3	23.42	23.43	7	7,385	0.09%
2018/10/25	4	23.58	0	0.00	23.59	4	7,185	0.06%
2018/10/24	10	24.00	0	0.00	24.12	10	6,901	0.14%
2018/10/23	9	24.38	0	0.00	24.13	9	6,812	0.13%
2018/10/22	3	25.81	0	0.00	25.81	3	6,360	0.05%
2018/10/19	2.1	25.41	0	0.00	25.55	2.1	6,251	0.03%
2018/10/17	3	25.54	13	25.75	25.51	-10	6,223	-0.16%
2018/10/16	16	25.35	0	0.00	25.39	16	6,122	0.26%
2018/10/12	2	25.26	70	25.16	25.26	-68	5,746	-1.18%
2018/10/11	88	24.96	0	0.00	24.91	88	5,427	1.62%
2018/10/09	2	26.25	0	0.00	26.34	2	4,295	0.05%
2018/10/08	7	26.52	0	0.00	26.70	7	3,944	0.18%
2018/10/05	1	26.60	0	0.00	26.43	1	3,543	0.03%
2018/10/04	1	26.80	0	0.00	26.78	1	3,174	0.03%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/28	0	0.00	2	27.27	27.28	-2	2,983	-0.07%
2018/09/13	2	26.87	0	0.00	26.92	2	3,354	0.06%
2018/09/10	1	26.95	0	0.00	26.67	1	3,260	0.03%
2018/08/17	1	27.12	0	0.00	27.12	1	3,491	0.03%
2018/08/07	0	0.00	1	27.42	27.45	-1	3,745	-0.03%
2018/07/27	0	0.00	4	26.90	26.89	-4	3,450	-0.12%
2018/07/19	1	26.30	0	0.00	26.13	1	3,242	0.03%
2018/07/18	0	0.00	1	26.21	26.21	-1	3,264	-0.03%
2018/07/13	0	0.00	1	25.73	25.79	-1	3,129	-0.03%
2018/07/06	0.1	25.40	0	0.00	25.30	0.1	3,128	0.00%
2018/07/05	4	25.35	0	0.00	25.31	4	3,045	0.13%
2018/07/04	3	25.52	0	0.00	25.53	3	2,944	0.10%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/28	0.1	25.56	0	0.00	25.40	0.1	2,842	0.00%
2018/06/22	1	25.93	1	26.00	26.00	0	2,434	0.00%
2018/06/12	1	26.60	0	0.00	26.60	1	2,343	0.04%
2018/05/28	0	0.00	2	26.36	26.39	-2	1,806	-0.11%
2018/05/17	0	0.00	1	26.14	26.06	-1	1,792	-0.06%
2018/04/30	2	25.18	0	0.00	25.40	2	2,301	0.09%
2018/04/24	2	25.47	1	25.56	25.50	1	2,303	0.04%
2018/04/17	2	25.73	2	25.85	25.77	0	2,525	0.00%
2018/04/03	0.1	26.00	0	0.00	25.92	0.1	2,706	0.00%
2018/02/23	0	0.00	1	25.76	25.80	-1	3,089	-0.03%
2018/02/21	0	0.00	2	25.54	25.72	-2	3,099	-0.06%
2018/02/09	2	24.72	1	25.05	25.50	1	3,102	0.03%
2018/02/07	0	0.00	1	25.44	25.43	-1	3,121	-0.03%
2018/02/06	4	24.84	7	25.30	24.99	-3	3,135	-0.10%
2018/02/05	1	25.96	0	0.00	26.00	1	3,057	0.03%
2018/02/02	0	0.00	2	26.40	26.34	-2	3,104	-0.06%
2018/01/30	0	0.00	4	26.51	26.41	-4	3,101	-0.13%
2018/01/26	0	0.00	4	26.48	26.54	-4	2,996	-0.13%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/22	1	26.00	0	0.00	26.25	1	2,888	0.03%
2018/01/19	0	0.00	1	26.06	26.00	-1	2,838	-0.04%
2018/01/17	0	0.00	1	25.88	25.92	-1	2,709	-0.04%
2018/01/16	4	25.67	1	25.76	25.80	3	2,680	0.11%
2018/01/09	0	0.00	1	25.50	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	1	25.49	25.57	-1	2,554	-0.04%
2018/01/04	0	0.00	3	25.39	25.41	-3	2,536	-0.12%
2018/01/03	2	25.29	0	0.00	25.31	2	2,543	0.08%
2018/01/02	3	25.10	0	0.00	25.13	3	2,504	0.12%